Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 99.70 | 101.83 | 98.85 | 101.00 | 3,167,018 | +1.65(+1.66%) |
Oct 30, 2017 | 96.16 | 99.61 | 95.92 | 99.35 | 3,173,482 | +3.63(+3.79%) |
Oct 27, 2017 | 94.28 | 96.13 | 93.80 | 95.72 | 2,574,376 | +2.12(+2.26%) |
Oct 26, 2017 | 93.13 | 93.80 | 92.92 | 93.60 | 1,150,932 | +0.84(+0.91%) |
Oct 25, 2017 | 93.06 | 94.02 | 91.70 | 92.76 | 1,522,096 | -0.57(-0.61%) |
Oct 24, 2017 | 92.90 | 94.06 | 92.47 | 93.33 | 1,742,222 | +0.39(+0.42%) |
Oct 23, 2017 | 93.72 | 94.11 | 92.67 | 92.94 | 1,697,225 | -0.34(-0.36%) |
Oct 20, 2017 | 92.67 | 93.41 | 92.12 | 93.27 | 2,053,542 | +1.62(+1.77%) |
Oct 19, 2017 | 93.49 | 93.53 | 90.19 | 91.65 | 3,539,570 | -3.57(-3.75%) |
Oct 18, 2017 | 95.41 | 95.64 | 93.78 | 95.21 | 1,175,314 | -0.01(-0.01%) |
Oct 17, 2017 | 94.54 | 95.31 | 94.16 | 95.22 | 1,124,520 | +0.33(+0.35%) |
Oct 16, 2017 | 95.06 | 95.17 | 94.12 | 94.90 | 1,239,181 | +0.28(+0.30%) |
Oct 13, 2017 | 93.61 | 95.03 | 93.27 | 94.61 | 1,412,579 | +1.44(+1.54%) |
Oct 12, 2017 | 93.34 | 94.06 | 93.07 | 93.17 | 1,243,930 | -0.38(-0.41%) |
Oct 11, 2017 | 92.31 | 93.74 | 92.31 | 93.56 | 1,299,006 | +0.99(+1.07%) |
Oct 10, 2017 | 93.14 | 93.27 | 91.66 | 92.56 | 1,162,551 | -0.35(-0.37%) |
Oct 09, 2017 | 93.29 | 93.33 | 92.64 | 92.91 | 1,157,037 | -0.20(-0.21%) |
Oct 06, 2017 | 91.69 | 93.20 | 91.52 | 93.10 | 1,639,092 | +0.99(+1.08%) |
Oct 05, 2017 | 92.05 | 92.42 | 91.33 | 92.11 | 1,259,971 | +0.46(+0.50%) |
Oct 04, 2017 | 90.66 | 91.70 | 90.30 | 91.65 | 1,536,576 | +0.63(+0.69%) |
Oct 03, 2017 | 90.73 | 91.41 | 90.28 | 91.02 | 897,817 | +0.29(+0.32%) |
Oct 02, 2017 | 90.62 | 91.24 | 89.81 | 90.73 | 1,417,195 | +0.34(+0.37%) |
Sep 29, 2017 | 89.89 | 90.48 | 89.43 | 90.39 | 1,366,672 | +0.59(+0.65%) |
Sep 28, 2017 | 89.87 | 90.42 | 89.17 | 89.80 | 1,462,866 | -0.32(-0.35%) |
Sep 27, 2017 | 90.45 | 88.60 | 90.12 | 1,734,088 | +2.00(+2.26%) | |
Sep 26, 2017 | 89.02 | 89.37 | 87.79 | 88.13 | 2,390,533 | -0.21(-0.24%) |
Sep 25, 2017 | 90.63 | 90.63 | 87.55 | 88.34 | 2,808,522 | -3.10(-3.39%) |
Sep 22, 2017 | 90.22 | 91.83 | 90.03 | 91.44 | 1,552,779 | +0.84(+0.93%) |
Sep 21, 2017 | 91.61 | 92.12 | 89.80 | 90.59 | 2,397,501 | -1.22(-1.33%) |
Sep 20, 2017 | 96.01 | 96.05 | 90.27 | 91.82 | 4,012,683 | -3.92(-4.10%) |
Sep 19, 2017 | 95.70 | 96.39 | 95.11 | 95.74 | 1,230,630 | +0.39(+0.41%) |
Sep 18, 2017 | 97.40 | 98.11 | 95.25 | 95.35 | 2,564,112 | -1.83(-1.88%) |
Sep 15, 2017 | 94.97 | 97.33 | 94.66 | 97.18 | 2,667,602 | +2.19(+2.31%) |
Sep 14, 2017 | 93.83 | 95.90 | 93.82 | 94.98 | 1,844,272 | +0.25(+0.26%) |
Sep 13, 2017 | 94.79 | 93.65 | 94.74 | 1,013,828 | -0.06(-0.07%) | |
Sep 12, 2017 | 95.45 | 95.58 | 94.60 | 94.80 | 1,160,380 | -0.28(-0.30%) |
Sep 11, 2017 | 93.76 | 95.30 | 93.36 | 95.08 | 1,430,147 | +2.26(+2.44%) |
Sep 08, 2017 | 94.07 | 94.34 | 92.53 | 92.82 | 1,093,015 | -1.59(-1.68%) |
Sep 07, 2017 | 94.41 | 95.18 | 93.98 | 94.41 | 1,572,337 | +0.23(+0.24%) |
Sep 06, 2017 | 95.47 | 95.76 | 93.85 | 94.18 | 1,656,189 | -0.67(-0.71%) |
Sep 05, 2017 | 94.84 | 96.63 | 93.43 | 94.85 | 2,478,473 | +1.21(+1.29%) |
Sep 01, 2017 | 93.64 | 94.36 | 93.52 | 93.64 | 1,247,318 | +0.19(+0.20%) |
Aug 31, 2017 | 92.26 | 93.67 | 91.96 | 93.46 | 1,592,805 | +1.26(+1.37%) |
Aug 30, 2017 | 90.30 | 92.32 | 89.80 | 92.20 | 1,807,006 | +2.15(+2.38%) |
Aug 29, 2017 | 88.69 | 90.45 | 87.91 | 90.05 | 1,282,619 | +0.73(+0.81%) |
Aug 28, 2017 | 90.56 | 90.74 | 88.50 | 89.33 | 2,200,758 | -1.14(-1.26%) |
Aug 25, 2017 | 91.13 | 91.48 | 90.08 | 90.46 | 1,246,527 | -0.46(-0.51%) |
Aug 24, 2017 | 91.30 | 91.64 | 90.42 | 90.92 | 1,275,799 | -0.19(-0.20%) |
Aug 23, 2017 | 90.95 | 91.39 | 90.66 | 91.11 | 970,760 | -0.27(-0.29%) |
Aug 22, 2017 | 90.16 | 91.70 | 89.94 | 91.37 | 1,106,126 | +1.77(+1.98%) |
Aug 21, 2017 | 90.99 | 91.03 | 88.76 | 89.60 | 1,539,480 | -1.06(-1.17%) |
Aug 18, 2017 | 90.98 | 91.30 | 89.74 | 90.66 | 1,284,497 | +0.00(+0.00%) |
Aug 17, 2017 | 93.56 | 93.64 | 90.58 | 90.66 | 1,823,282 | -3.30(-3.51%) |
Aug 16, 2017 | 94.11 | 94.11 | 93.22 | 93.96 | 1,148,370 | +0.12(+0.12%) |
Aug 15, 2017 | 93.79 | 94.12 | 92.99 | 93.85 | 2,318,592 | +0.29(+0.31%) |
Aug 14, 2017 | 92.29 | 93.72 | 92.08 | 93.56 | 1,411,980 | +2.03(+2.22%) |
Aug 11, 2017 | 90.22 | 91.89 | 89.99 | 91.52 | 1,185,039 | +1.40(+1.56%) |
Aug 10, 2017 | 91.90 | 92.24 | 90.03 | 90.12 | 1,860,947 | -2.79(-3.00%) |
Aug 09, 2017 | 91.99 | 93.20 | 91.82 | 92.91 | 1,141,512 | +0.01(+0.01%) |
Aug 08, 2017 | 92.70 | 94.01 | 92.53 | 92.90 | 1,486,897 | +0.20(+0.22%) |
Aug 07, 2017 | 90.74 | 92.87 | 90.74 | 92.70 | 1,417,324 | +1.73(+1.90%) |
Aug 04, 2017 | 91.94 | 89.59 | 90.97 | 1,931,666 | +0.96(+1.06%) | |
Aug 03, 2017 | 92.34 | 92.43 | 89.57 | 90.01 | 2,428,393 | -2.33(-2.53%) |
Aug 02, 2017 | 94.46 | 94.60 | 91.39 | 92.34 | 2,290,284 | +0.13(+0.14%) |